日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックスファンド米国株式(S&P500)H有(2521)の株価時系列情報

上場インデックスファンド米国株式(S&P500)H有(2521)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/08 2,098 2,104 2,094 2,098 5,724
2026/06/05 2,147 2,147 2,139 2,143 12,899
2026/06/04 2,137 2,142 2,135 2,138 12,863
2026/06/03 2,158 2,166 2,158 2,165 8,517
2026/06/02 2,158 2,158 2,149 2,153 4,669
2026/06/01 2,156 2,164 2,156 2,159 36,491
2026/05/29 2,147 2,151 2,130 2,150 37,160
2026/05/28 2,135 2,140 2,126 2,126 5,102
2026/05/27 2,146 2,146 2,136 2,138 3,475
2026/05/26 2,142 2,143 2,135 2,135 10,505
2026/05/25 2,136 2,144 2,121 2,143 4,779
2026/05/22 2,117 2,124 2,117 2,121 3,947
2026/05/21 2,088 2,113 2,088 2,111 37,851
2026/05/20 2,092 2,095 2,084 2,087 16,421
2026/05/19 2,104 2,105 2,095 2,098 5,133
2026/05/18 2,099 2,099 2,089 2,092 15,788
2026/05/15 2,130 2,131 2,116 2,117 4,417
2026/05/14 2,119 2,121 2,116 2,121 6,971
2026/05/13 2,099 2,107 2,099 2,106 7,162
2026/05/12 2,103 2,105 2,098 2,101 12,612
2026/05/11 2,096 2,100 2,094 2,098 22,328
2026/05/08 2,081 2,091 2,081 2,091 5,235
2026/05/07 2,093 2,096 2,080 2,080 4,681
2026/05/01 2,053 2,058 2,051 2,055 94,578
2026/04/30 2,041 2,042 2,026 2,026 6,393
2026/04/28 2,046 2,047 2,041 2,042 1,733
2026/04/27 2,034 2,043 2,034 2,039 4,762
2026/04/24 2,027 2,031 2,024 2,028 2,277
2026/04/23 2,022 2,030 2,006 2,025 6,847
2026/04/22 2,022 2,025 2,022 2,022 20,178
2026/04/21 2,028 2,031 2,026 2,031 10,712
2026/04/20 2,014 2,020 2,010 2,020 6,304
2026/04/17 2,006 2,009 2,006 2,008 3,584
2026/04/16 2,003 2,006 2,003 2,005 9,165
2026/04/15 1,986 1,988 1,984 1,986 7,254
2026/04/14 1,963 1,965 1,958 1,965 10,601
2026/04/13 1,923 1,944 1,915 1,944 7,345
2026/04/10 1,960 1,960 1,941 1,945 4,286
2026/04/09 1,931 1,932 1,927 1,932 2,550
2026/04/08 1,923 1,947 1,922 1,937 4,956
2026/04/07 1,885 1,888 1,873 1,880 2,628
2026/04/06 1,865 1,885 1,865 1,877 3,446
2026/04/03 1,871 1,880 1,871 1,873 3,110
2026/03/27 1,860 1,862 1,852 1,862 3,326
2026/03/26 1,885 1,885 1,873 1,873 10,881
2026/03/25 1,884 1,890 1,882 1,882 4,692
2026/03/24 1,884 1,884 1,865 1,867 15,251
2026/03/23 1,853 1,867 1,847 1,850 30,413
2026/03/19 1,889 1,897 1,888 1,889 3,754
2026/03/18 1,920 1,935 1,920 1,935 4,227
2026/03/17 1,914 1,914 1,903 1,903 2,203
2026/03/16 1,900 1,909 1,899 1,908 7,809
2026/03/13 1,910 1,918 1,906 1,908 1,430
2026/03/12 1,930 1,930 1,915 1,915 1,475
2026/03/11 1,944 1,948 1,923 1,923 9,616
2026/03/10 1,935 1,942 1,934 1,941 9,330
2026/03/09 1,893 1,899 1,880 1,898 42,368
2026/03/06 1,954 1,958 1,951 1,957 1,662
2026/03/05 1,963 1,971 1,950 1,950 3,072
2026/03/04 1,952 1,952 1,918 1,918 3,236
2026/03/03 1,964 1,965 1,946 1,953 30,895
2026/03/02 1,952 1,960 1,945 1,946 25,393
2026/02/27 1,969 1,987 1,967 1,972 28,814
2026/02/26 1,985 1,987 1,983 1,985 35,069
2026/02/25 1,970 1,977 1,968 1,972 12,740
2026/02/24 1,959 1,968 1,959 1,962 8,842
2026/02/20 1,965 1,972 1,964 1,970 15,150
2026/02/19 1,970 1,973 1,962 1,966 151,668
2026/02/18 1,952 1,965 1,952 1,963 29,618
2026/02/17 1,961 1,963 1,948 1,952 2,551
2026/02/16 1,960 1,977 1,959 1,959 107,083
2026/02/13 1,960 1,966 1,956 1,956 4,058
2026/02/12 1,987 1,997 1,987 1,997 4,033
2026/02/10 1,993 1,995 1,991 1,994 6,722
2026/02/09 1,993 1,996 1,980 1,987 30,727
2026/02/06 1,949 1,962 1,929 1,943 168,950
2026/02/05 1,976 1,984 1,969 1,984 184,563
2026/02/04 1,982 1,985 1,977 1,980 3,294
2026/02/03 2,002 2,005 1,994 1,994 15,050
2026/02/02 1,983 1,987 1,961 1,979 4,718
2026/01/30 1,994 1,994 1,980 1,980 164,686
2026/01/29 1,996 2,004 1,993 2,003 28,289
2026/01/28 2,000 2,008 1,999 2,007 17,087
2026/01/27 1,992 2,000 1,991 2,000 2,706
2026/01/26 1,981 1,981 1,974 1,980 89,475
2026/01/23 1,982 1,988 1,981 1,987 3,087
2026/01/22 1,976 1,980 1,975 1,976 1,444
2026/01/21 1,952 1,961 1,950 1,958 6,543
2026/01/20 1,972 1,980 1,968 1,980 4,852
2026/01/19 1,995 2,001 1,974 2,001 21,518
2026/01/16 2,015 2,025 2,015 2,025 29,859
2026/01/15 2,007 2,026 2,005 2,026 2,972
2026/01/14 2,018 2,020 2,012 2,018 12,368
2026/01/13 2,019 2,026 2,017 2,021 7,540
2026/01/09 2,007 2,010 2,003 2,003 16,494
2026/01/08 2,008 2,010 2,000 2,000 1,318
2026/01/07 2,013 2,015 2,012 2,012 13,919
2026/01/06 2,001 2,006 1,997 2,004 5,444
2026/01/05 1,993 1,995 1,992 1,995 13,095
2025/12/30 2,003 2,006 2,003 2,004 1,041
2025/12/29 2,011 2,014 2,005 2,005 23,537
2025/12/26 2,012 2,016 2,011 2,011 10,430
2025/12/25 2,018 2,018 2,003 2,010 6,153
2025/12/24 2,004 2,007 2,003 2,004 16,094
2025/12/23 1,997 1,998 1,995 1,996 4,742
2025/12/22 1,990 1,992 1,989 1,989 19,970
2025/12/19 1,968 1,980 1,966 1,980 3,813
2025/12/18 1,955 1,959 1,953 1,953 3,874
2025/12/17 1,972 1,977 1,970 1,976 2,890
2025/12/16 1,978 1,979 1,970 1,970 7,322
2025/12/15 1,985 1,991 1,984 1,990 7,592
2025/12/12 2,005 2,008 2,003 2,007 9,629
2025/12/11 1,999 1,999 1,983 1,985 111,009
2025/12/10 1,991 1,991 1,987 1,989 2,898
2025/12/09 1,995 2,000 1,992 1,992 11,871
2025/12/08 2,000 2,002 1,997 2,001 5,518
2025/12/05 1,993 1,999 1,993 1,999 7,061
2025/12/04 1,994 1,996 1,992 1,996 103,012
2025/12/03 1,988 1,993 1,987 1,990 7,327
2025/12/02 1,985 1,985 1,979 1,981 9,768
2025/12/01 1,988 1,988 1,977 1,978 29,311
2025/11/28 1,989 1,989 1,977 1,977 6,860
2025/11/27 1,985 1,987 1,982 1,987 35,392
2025/11/26 1,969 1,977 1,965 1,973 61,137
2025/11/25 1,954 1,954 1,949 1,951 29,150
2025/11/21 1,904 1,931 1,904 1,906 29,616
2025/11/20 1,954 1,961 1,940 1,940 12,958
2025/11/19 1,928 1,944 1,922 1,928 126,983
2025/11/18 1,948 1,948 1,930 1,936 16,062
2025/11/17 1,964 1,980 1,962 1,970 1,198
2025/11/14 1,965 1,968 1,959 1,960 12,997
2025/11/13 1,990 2,002 1,990 1,999 4,504
2025/11/12 1,995 2,001 1,995 2,001 8,381
2025/11/11 1,992 1,993 1,989 1,992 147,819
2025/11/10 1,970 1,985 1,966 1,975 12,415
2025/11/07 1,964 1,966 1,957 1,965 39,126
2025/11/06 1,987 1,987 1,977 1,980 1,379
2025/11/05 1,972 1,993 1,958 1,993 31,120
2025/11/04 1,996 1,996 1,980 1,980 23,660
2025/10/31 2,002 2,009 2,001 2,005 33,413
2025/10/30 2,006 2,020 2,005 2,006 26,051
2025/10/29 2,010 2,015 2,009 2,015 89,980
2025/10/28 2,005 2,006 2,000 2,004 61,985
2025/10/27 1,994 2,000 1,993 2,000 35,334
2025/10/24 1,965 1,970 1,965 1,970 2,813
2025/10/23 1,964 1,964 1,948 1,955 18,577
2025/10/22 1,963 1,968 1,961 1,965 14,331
2025/10/21 1,964 1,968 1,961 1,961 28,856
2025/10/20 1,944 1,951 1,942 1,951 7,931
2025/10/17 1,928 1,931 1,918 1,918 27,663
2025/10/16 1,946 1,952 1,944 1,952 31,645
2025/10/15 1,939 1,947 1,938 1,945 246,857
2025/10/14 1,941 1,948 1,925 1,932 33,186
2025/10/10 1,970 1,971 1,966 1,971 1,451
2025/10/09 1,974 1,975 1,970 1,974 71,236
2025/10/08 1,960 1,964 1,959 1,961 14,010
2025/10/07 1,965 1,968 1,964 1,966 5,196
2025/10/06 1,965 1,968 1,965 1,967 615,365
2025/10/03 1,963 1,967 1,962 1,966 14,901
2025/10/02 1,959 1,963 1,959 1,962 23,125
2025/10/01 1,948 1,949 1,943 1,945 121,302
2025/09/30 1,945 1,946 1,943 1,944 14,565
2025/09/29 1,944 1,949 1,944 1,948 35,003
2025/09/26 1,930 1,931 1,928 1,930 11,890
2025/09/25 1,942 1,943 1,941 1,941 8,503
2025/09/24 1,947 1,950 1,946 1,950 18,615
2025/09/22 1,945 1,947 1,945 1,945 18,010
2025/09/19 1,942 1,942 1,938 1,938 61,724
2025/09/18 1,938 1,939 1,930 1,930 14,941
2025/09/17 1,929 1,936 1,929 1,930 52,322
2025/09/16 1,933 1,938 1,933 1,935 39,078
2025/09/12 1,926 1,927 1,925 1,926 2,836
2025/09/11 1,913 1,915 1,910 1,912 37,911
2025/09/10 1,907 1,911 1,907 1,910 22,005
2025/09/09 1,902 1,904 1,901 1,904 48,743
2025/09/08 1,900 1,901 1,897 1,899 13,281
2025/09/05 1,900 1,910 1,900 1,910 4,761
2025/09/04 1,888 1,891 1,888 1,888 49,419
2025/09/03 1,885 1,885 1,876 1,876 2,261
2025/09/02 1,887 1,892 1,887 1,889 7,755
2025/09/01 1,896 1,898 1,889 1,890 56,929
2025/08/29 1,901 1,904 1,901 1,902 4,182
2025/08/28 1,896 1,896 1,892 1,896 39,900
2025/08/27 1,895 1,896 1,894 1,894 2,171
2025/08/26 1,888 1,888 1,880 1,884 18,499
2025/08/25 1,894 1,895 1,892 1,895 12,877
2025/08/22 1,874 1,874 1,865 1,866 24,067
2025/08/21 1,873 1,877 1,872 1,875 10,783
2025/08/20 1,883 1,883 1,873 1,875 55,633
2025/08/19 1,891 1,891 1,886 1,890 4,317
2025/08/18 1,891 1,894 1,891 1,892 11,846
2025/08/15 1,895 1,901 1,895 1,899 13,281
2025/08/14 1,896 1,896 1,893 1,893 33,597
2025/08/13 1,891 1,891 1,888 1,890 11,147
2025/08/12 1,870 1,874 1,868 1,868 17,877
2025/08/08 1,865 1,867 1,852 1,852 40,732
2025/08/07 1,865 1,868 1,865 1,866 34,235
2025/08/06 1,846 1,856 1,846 1,856 21,680
2025/08/05 1,860 1,863 1,860 1,860 6,224
2025/08/04 1,834 1,850 1,833 1,839 41,104

このページの先頭へ